Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 80.38 81.15 80.20 80.51 6,801,692 +0.08(+0.09%)
Apr 29, 2014 80.05 80.59 79.31 80.44 6,512,476 +0.79(+1.00%)
Apr 28, 2014 80.20 80.53 78.87 79.64 5,067,338 -0.33(-0.41%)
Apr 25, 2014 80.23 80.42 78.90 79.97 7,503,813 -0.45(-0.56%)
Apr 24, 2014 80.99 82.04 80.05 80.42 11,559,815 +1.45(+1.84%)
Apr 23, 2014 79.11 79.92 78.82 78.97 8,407,290 -0.24(-0.30%)
Apr 22, 2014 78.51 79.55 78.50 79.21 5,898,510 +0.80(+1.02%)
Apr 21, 2014 78.60 78.66 77.57 78.40 4,996,936 -0.15(-0.18%)
Apr 17, 2014 78.72 78.55 78.55 78.55 4,656,296 -0.08(-0.10%)
Apr 16, 2014 78.39 78.79 78.08 78.62 4,968,774 +0.79(+1.01%)
Apr 15, 2014 77.94 78.29 76.90 77.84 8,301,539 -0.21(-0.27%)
Apr 14, 2014 77.60 78.09 76.66 78.05 5,406,054 +1.01(+1.31%)
Apr 11, 2014 76.78 77.53 76.68 77.04 7,063,849 -0.62(-0.79%)
Apr 10, 2014 78.15 78.76 77.45 77.66 5,972,305 -0.55(-0.71%)
Apr 09, 2014 77.95 78.37 77.34 78.21 5,333,182 +0.46(+0.59%)
Apr 08, 2014 76.68 78.41 76.67 77.75 8,708,134 +0.97(+1.27%)
Apr 07, 2014 77.16 77.51 76.25 76.78 6,867,383 -0.80(-1.04%)
Apr 04, 2014 78.13 78.51 77.39 77.59 6,438,482 -0.29(-0.37%)
Apr 03, 2014 77.40 78.37 77.16 77.88 10,802,953 -0.06(-0.08%)
Apr 02, 2014 75.97 78.04 75.85 77.94 12,304,774 +2.14(+2.83%)
Apr 01, 2014 75.13 76.00 75.13 75.80 6,339,144 +0.33(+0.44%)
Mar 31, 2014 75.94 76.42 75.22 75.46 7,582,892 -0.02(-0.02%)
Mar 28, 2014 75.11 75.65 75.01 75.48 7,665,933 +0.71(+0.95%)
Mar 27, 2014 74.28 75.10 73.88 74.76 6,146,624 +0.49(+0.66%)
Mar 26, 2014 75.39 75.64 74.27 74.27 7,370,126 -0.60(-0.80%)
Mar 25, 2014 73.93 75.44 73.78 74.87 11,936,468 +1.32(+1.80%)
Mar 24, 2014 74.12 74.12 73.22 73.55 6,327,135 -0.41(-0.55%)
Mar 21, 2014 73.71 74.14 73.41 73.96 10,982,398 +0.90(+1.23%)
Mar 20, 2014 72.68 73.08 72.22 73.06 5,098,048 +0.13(+0.18%)
Mar 19, 2014 72.97 73.45 72.33 72.93 6,710,140 -0.28(-0.38%)
Mar 18, 2014 72.99 73.40 72.67 73.21 6,221,804 +0.56(+0.77%)
Mar 17, 2014 72.89 73.24 72.56 72.65 5,965,971 +0.21(+0.29%)
Mar 14, 2014 72.48 73.09 72.29 72.44 6,587,259 -0.17(-0.23%)
Mar 13, 2014 73.81 74.22 72.19 72.61 10,838,880 -0.92(-1.25%)
Mar 12, 2014 73.13 73.84 73.13 73.52 5,857,930 -0.02(-0.02%)
Mar 11, 2014 73.73 74.35 73.37 73.54 7,547,053 +0.07(+0.09%)
Mar 10, 2014 73.39 73.51 72.80 73.47 6,109,728 -0.23(-0.31%)
Mar 07, 2014 74.25 74.32 73.28 73.70 6,926,220 -0.42(-0.56%)
Mar 06, 2014 73.62 74.53 73.40 74.12 8,841,618 +0.93(+1.28%)
Mar 05, 2014 73.31 73.59 72.81 73.18 7,068,749 -0.49(-0.67%)
Mar 04, 2014 73.81 74.01 73.33 73.68 8,244,997 +0.54(+0.74%)
Mar 03, 2014 73.15 73.41 72.60 73.14 6,398,722 -0.50(-0.68%)
Feb 28, 2014 73.38 74.06 73.13 73.64 7,125,708 +0.21(+0.28%)
Feb 27, 2014 73.82 74.14 73.30 73.43 5,711,959 -0.38(-0.51%)
Feb 26, 2014 73.40 74.35 73.16 73.81 6,260,093 +0.60(+0.82%)
Feb 25, 2014 73.54 73.65 72.77 73.21 7,556,083 -0.69(-0.94%)
Feb 24, 2014 74.13 74.60 73.87 73.90 6,436,363 -0.14(-0.18%)
Feb 21, 2014 73.75 74.38 73.60 74.04 7,319,874 +0.44(+0.60%)
Feb 20, 2014 73.29 74.06 72.37 73.60 10,161,036 +0.54(+0.74%)
Feb 19, 2014 73.05 74.17 72.98 73.06 7,723,482 -0.27(-0.36%)
Feb 18, 2014 72.79 73.61 72.79 73.33 6,415,248 +0.01(+0.01%)
Feb 14, 2014 72.80 73.32 73.32 73.32 5,458,670 +0.33(+0.46%)
Feb 13, 2014 72.36 73.21 72.23 72.99 5,776,584 -0.05(-0.06%)
Feb 12, 2014 72.38 73.39 72.27 73.03 10,537,241 +0.92(+1.27%)
Feb 11, 2014 71.85 72.40 71.60 72.11 7,908,521 +0.35(+0.49%)
Feb 10, 2014 72.12 72.13 71.10 71.76 7,154,572 -0.28(-0.39%)
Feb 07, 2014 71.51 72.33 71.29 72.04 12,727,455 +0.79(+1.11%)
Feb 06, 2014 69.82 71.56 69.71 71.25 9,002,879 +1.42(+2.03%)
Feb 05, 2014 70.05 70.25 69.15 69.83 6,760,947 -0.41(-0.58%)
Feb 04, 2014 70.23 70.36 69.48 70.24 9,006,607 +0.06(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.